S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	48.30	48.57	47.84	48.24	476,481	-0.05(-0.10%)
May 30, 2012	48.45	48.49	48.16	48.29	495,666	-0.58(-1.18%)
May 29, 2012	48.73	48.94	48.55	48.86	318,119	+0.57(+1.18%)
May 25, 2012	48.50	48.58	48.20	48.29	226,335	-0.24(-0.50%)
May 24, 2012	48.58	48.66	48.17	48.53	934,099	+0.09(+0.18%)
May 23, 2012	48.08	48.49	47.65	48.45	484,850	+0.01(+0.02%)
May 22, 2012	48.55	48.82	48.15	48.44	1,193,948	+0.04(+0.08%)
May 21, 2012	47.82	48.40	47.73	48.40	380,708	+0.69(+1.45%)
May 18, 2012	48.22	48.31	47.60	47.71	734,572	-0.38(-0.78%)
May 17, 2012	48.70	48.74	48.07	48.09	1,666,601	-0.61(-1.25%)
May 16, 2012	49.02	49.25	48.65	48.70	1,810,064	-0.09(-0.18%)
May 15, 2012	48.99	49.32	48.73	48.78	2,076,099	-0.28(-0.57%)
May 14, 2012	49.10	49.37	48.99	49.06	1,165,836	-0.52(-1.05%)
May 11, 2012	49.51	50.05	49.48	49.59	396,323	-0.19(-0.39%)
May 10, 2012	50.01	50.04	49.67	49.78	564,599	+0.16(+0.32%)
May 09, 2012	49.47	49.96	49.27	49.62	1,087,175	-0.38(-0.75%)
May 08, 2012	49.85	50.07	49.47	50.00	1,054,392	-0.20(-0.40%)
May 07, 2012	49.93	50.34	49.92	50.20	315,767	+0.07(+0.14%)
May 04, 2012	50.61	50.69	50.11	50.12	382,326	-0.84(-1.64%)
May 03, 2012	51.30	51.33	50.84	50.96	522,828	-0.31(-0.61%)
May 02, 2012	51.13	51.31	50.99	51.27	2,842,274	-0.14(-0.27%)